Italia markets closed
Dow Jones
38.084,61 +181,32 (+0,48%) Nasdaq
15.747,15 +141,67 (+0,91%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0719 +0,0001 (+0,01%) Bitcoin EUR
55.083,02 +1.908,63 (+3,59%) CMC Crypto 200
1.271,64 +0,90 (+0,07%)
S&P Global Inc. (0KYY.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 05:39PM BST
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 02 mag 2024 | 417,82 | 419,23 | 408,93 | 412,34 | 412,34 | 2.756 |
| 01 mag 2024 | 415,83 | 417,41 | 413,83 | 416,56 | 416,56 | 80.228 |
| 30 apr 2024 | 412,88 | 417,00 | 410,80 | 411,69 | 411,69 | 860 |
| 29 apr 2024 | 417,27 | 418,00 | 414,62 | 416,09 | 416,09 | 878 |
| 26 apr 2024 | 416,15 | 418,48 | 412,31 | 417,04 | 417,04 | 25.823 |
| 25 apr 2024 | 419,43 | 428,04 | 407,96 | 413,91 | 413,91 | 1.068 |
| 24 apr 2024 | 412,38 | 414,45 | 409,42 | 413,57 | 413,57 | 639 |
| 23 apr 2024 | 418,29 | 418,29 | 411,88 | 412,13 | 412,13 | 1.449 |
| 22 apr 2024 | 415,56 | 417,59 | 413,32 | 416,98 | 416,98 | 447 |
| 19 apr 2024 | 414,69 | 415,71 | 410,29 | 411,47 | 411,47 | 2.784 |
| 18 apr 2024 | 414,96 | 415,68 | 408,84 | 411,10 | 411,10 | 1.014 |
| 17 apr 2024 | 411,07 | 413,80 | 409,65 | 412,61 | 412,61 | 1.004 |
| 16 apr 2024 | 410,02 | 413,14 | 407,80 | 412,68 | 412,68 | 628 |
| 15 apr 2024 | 422,49 | 422,90 | 409,86 | 410,29 | 410,29 | 1.618 |
| 12 apr 2024 | 421,87 | 421,92 | 416,41 | 417,54 | 417,54 | 1.425 |
| 11 apr 2024 | 436,77 | 436,77 | 422,06 | 425,14 | 425,14 | 370 |
| 10 apr 2024 | 428,79 | 430,34 | 423,73 | 424,93 | 424,93 | 1.382 |
| 09 apr 2024 | 437,78 | 438,37 | 432,36 | 433,04 | 433,04 | 944 |
| 08 apr 2024 | 433,20 | 435,24 | 431,81 | 434,72 | 434,72 | 844 |
| 05 apr 2024 | 428,99 | 430,65 | 424,27 | 430,65 | 430,65 | 1.090 |
| 04 apr 2024 | 429,75 | 437,23 | 427,21 | 434,42 | 434,42 | 1.590 |
| 03 apr 2024 | 424,92 | 426,65 | 424,24 | 425,73 | 425,73 | 559 |
| 02 apr 2024 | 427,18 | 427,72 | 422,63 | 422,92 | 422,92 | 1.612 |
| 28 mar 2024 | 426,06 | 427,00 | 422,43 | 426,27 | 426,27 | 812 |
| 27 mar 2024 | 423,10 | 423,10 | 418,74 | 419,72 | 419,72 | 1.882 |
| 26 mar 2024 | 418,51 | 421,21 | 417,01 | 420,32 | 420,32 | 1.218 |
| 25 mar 2024 | 419,58 | 419,58 | 412,17 | 417,95 | 417,95 | 2.056 |
| 22 mar 2024 | 429,89 | 435,99 | 419,46 | 419,99 | 419,99 | 1.774 |
| 21 mar 2024 | 428,00 | 431,33 | 426,03 | 430,42 | 430,42 | 4.817 |
| 20 mar 2024 | 425,00 | 425,07 | 421,96 | 424,66 | 424,66 | 1.378 |
| 19 mar 2024 | 422,39 | 424,00 | 421,20 | 423,16 | 423,16 | 1.074 |
| 18 mar 2024 | 424,07 | 425,89 | 422,20 | 423,17 | 423,17 | 1.712 |
| 15 mar 2024 | 420,00 | 422,67 | 418,91 | 421,97 | 421,97 | 1.611 |
| 14 mar 2024 | 427,14 | 427,99 | 421,90 | 422,02 | 422,02 | 6.245 |
| 13 mar 2024 | 428,63 | 430,18 | 427,00 | 428,24 | 428,24 | 657 |
| 12 mar 2024 | 428,35 | 430,42 | 426,61 | 426,61 | 426,61 | 552 |
| 11 mar 2024 | 427,22 | 428,37 | 423,31 | 426,73 | 426,73 | 888 |
| 08 mar 2024 | 428,12 | 430,43 | 426,67 | 428,77 | 428,77 | 3.490 |
| 07 mar 2024 | 429,22 | 430,73 | 427,34 | 428,59 | 428,59 | 1.605 |
| 06 mar 2024 | 422,05 | 426,90 | 422,05 | 425,76 | 425,76 | 931 |
| 05 mar 2024 | 423,82 | 427,03 | 422,29 | 423,49 | 423,49 | 2.622 |
| 04 mar 2024 | 428,10 | 429,94 | 424,11 | 426,12 | 426,12 | 920 |
| 01 mar 2024 | 428,00 | 432,26 | 426,73 | 430,74 | 430,74 | 505 |
| 29 feb 2024 | 429,00 | 434,03 | 429,00 | 430,59 | 430,59 | 46.263 |
| 28 feb 2024 | 427,34 | 431,83 | 426,00 | 430,14 | 430,14 | 1.244 |
| 27 feb 2024 | 432,89 | 432,89 | 426,33 | 427,31 | 427,31 | 155.102 |
| 26 feb 2024 | 438,35 | 438,95 | 433,64 | 434,03 | 434,03 | 1.007 |
| 26 feb 2024 | 0.91 Dividendo | |||||
| 23 feb 2024 | 435,86 | 440,14 | 435,86 | 437,44 | 436,53 | 594 |
| 22 feb 2024 | 428,99 | 435,90 | 428,99 | 435,74 | 434,83 | 1.301 |
| 21 feb 2024 | 425,57 | 428,35 | 421,47 | 423,54 | 422,66 | 684 |
| 20 feb 2024 | 423,49 | 424,94 | 420,71 | 424,30 | 423,42 | 2.946 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 424,49 | 427,52 | 422,00 | 426,75 | 425,86 | 877 |
| 15 feb 2024 | 423,49 | 426,77 | 422,26 | 424,53 | 423,65 | 2.224 |
| 14 feb 2024 | 425,30 | 425,30 | 417,54 | 419,97 | 419,10 | 2.219 |
| 13 feb 2024 | 429,29 | 429,29 | 420,25 | 421,69 | 420,81 | 1.118 |
| 12 feb 2024 | 436,73 | 439,14 | 429,67 | 430,85 | 429,95 | 3.628 |
| 09 feb 2024 | 436,63 | 440,35 | 431,86 | 440,35 | 439,43 | 173.917 |
| 08 feb 2024 | 469,00 | 469,00 | 420,00 | 435,17 | 434,26 | 4.986 |
| 07 feb 2024 | 453,29 | 460,95 | 453,29 | 458,04 | 457,09 | 792 |
| 06 feb 2024 | 451,54 | 454,52 | 449,87 | 450,27 | 449,33 | 228.533 |
| 05 feb 2024 | 450,00 | 451,21 | 445,73 | 451,02 | 450,08 | 1.632 |
| 02 feb 2024 | 455,52 | 456,49 | 448,25 | 452,68 | 451,74 | 1.183 |
| 01 feb 2024 | 448,35 | 452,55 | 447,17 | 452,11 | 451,17 | 29.076 |
| 31 gen 2024 | 455,01 | 456,87 | 452,09 | 452,17 | 451,23 | 1.873 |
| 30 gen 2024 | 449,81 | 453,85 | 448,59 | 453,48 | 452,54 | 43.612 |
| 29 gen 2024 | 449,80 | 450,50 | 444,98 | 446,02 | 445,09 | 494 |
| 26 gen 2024 | 449,34 | 449,34 | 445,65 | 446,05 | 445,12 | 43.207 |
| 25 gen 2024 | 447,84 | 448,14 | 443,75 | 446,38 | 445,45 | 734 |
| 24 gen 2024 | 448,71 | 450,00 | 445,94 | 446,66 | 445,73 | 699 |
| 23 gen 2024 | 445,85 | 447,05 | 441,95 | 446,12 | 445,19 | 3.161 |
| 22 gen 2024 | 443,92 | 446,07 | 442,57 | 444,98 | 444,05 | 760 |
| 19 gen 2024 | 441,23 | 442,51 | 439,18 | 442,51 | 441,59 | 1.586 |
| 18 gen 2024 | 439,71 | 440,97 | 435,62 | 436,82 | 435,91 | 860 |
| 17 gen 2024 | 435,00 | 439,42 | 433,00 | 435,84 | 434,93 | 809 |
| 16 gen 2024 | 434,20 | 438,32 | 433,28 | 435,30 | 434,39 | 1.209 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 439,11 | 439,16 | 434,73 | 437,56 | 436,65 | 1.143 |
| 11 gen 2024 | 434,11 | 435,60 | 430,07 | 433,61 | 432,71 | 1.137 |
| 10 gen 2024 | 430,17 | 434,80 | 429,77 | 432,01 | 431,11 | 5.158 |
| 09 gen 2024 | 432,17 | 432,89 | 428,09 | 431,92 | 431,02 | 58.583 |
| 08 gen 2024 | 430,65 | 432,25 | 427,81 | 428,99 | 428,10 | 453 |
| 05 gen 2024 | 429,60 | 431,30 | 426,36 | 429,13 | 428,23 | 342 |
| 04 gen 2024 | 430,49 | 433,37 | 429,01 | 430,92 | 430,02 | 390 |
| 03 gen 2024 | 433,41 | 434,99 | 429,72 | 431,10 | 430,20 | 395 |
| 02 gen 2024 | 439,27 | 440,46 | 433,78 | 434,97 | 434,07 | 501 |
| 29 dic 2023 | 441,84 | 443,89 | 439,22 | 440,80 | 439,88 | 300 |
| 28 dic 2023 | 439,96 | 443,61 | 439,01 | 442,25 | 441,33 | 4.004 |
| 27 dic 2023 | 435,29 | 438,63 | 435,29 | 438,32 | 437,40 | 531 |
| 22 dic 2023 | 435,13 | 437,01 | 433,44 | 433,66 | 432,76 | 169 |
| 21 dic 2023 | 428,86 | 432,55 | 427,83 | 430,98 | 430,08 | 71.217 |
| 20 dic 2023 | 437,35 | 438,65 | 433,60 | 434,50 | 433,60 | 526 |
| 19 dic 2023 | 435,20 | 439,88 | 434,45 | 437,38 | 436,47 | 34.995 |
| 18 dic 2023 | 435,97 | 439,59 | 435,24 | 436,78 | 435,87 | 723 |
| 15 dic 2023 | 436,19 | 436,38 | 432,54 | 433,88 | 432,98 | 254 |
| 14 dic 2023 | 435,26 | 441,48 | 435,26 | 437,42 | 436,52 | 748 |
| 13 dic 2023 | 428,07 | 431,12 | 427,14 | 429,70 | 428,81 | 973 |
| 12 dic 2023 | 424,66 | 426,01 | 423,00 | 425,82 | 424,93 | 755 |
| 11 dic 2023 | 415,93 | 421,57 | 415,29 | 421,45 | 420,57 | 1.724 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.